Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 1 Ano
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
BGIP3F - BANESE - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 29/4/2025 | 30,19 | 28,70 | -10,03% | 27,01 | 30,19 | 28,93 | 27,01 | 29,00 | 10 | 112.837 |
| 25/4/2025 | 28,51 | 31,90 | -0,31% | 28,51 | 31,90 | 31,59 | 28,01 | 31,99 | 3 | 34.751 |
| 24/4/2025 | 32,00 | 32,00 | 0,00% | 32,00 | 32,00 | 32,00 | 29,00 | 32,00 | 3 | 44.800 |
| 23/4/2025 | 29,99 | 32,00 | +6,70% | 29,99 | 32,00 | 31,21 | 27,02 | 0,00 | 6 | 53.073 |
| 22/4/2025 | 29,71 | 29,99 | +0,94% | 29,50 | 29,99 | 29,76 | 27,02 | 28,02 | 9 | 101.197 |
| 17/4/2025 | 29,71 | 29,71 | +0,17% | 29,71 | 29,71 | 29,71 | 27,02 | 29,71 | 3 | 89.130 |
| 16/4/2025 | 29,56 | 29,66 | +0,34% | 29,40 | 29,66 | 29,57 | 27,01 | 29,66 | 5 | 192.225 |
| 15/4/2025 | 29,42 | 29,56 | +1,51% | 29,42 | 29,56 | 29,42 | 26,51 | 29,56 | 3 | 64.738 |
| 11/4/2025 | 29,13 | 29,12 | -5,15% | 29,12 | 29,13 | 29,12 | 26,01 | 29,12 | 3 | 11.650 |
| 10/4/2025 | 29,80 | 30,70 | +10,51% | 27,00 | 30,70 | 29,46 | 27,50 | 30,70 | 7 | 53.041 |
| 9/4/2025 | 29,99 | 27,78 | -10,18% | 27,78 | 29,99 | 28,14 | 27,60 | 29,00 | 5 | 95.687 |
| 8/4/2025 | 28,51 | 30,93 | +10,46% | 26,01 | 30,98 | 28,36 | 28,50 | 30,95 | 17 | 658.070 |
| 7/4/2025 | 26,41 | 28,00 | 0,00% | 25,99 | 28,51 | 27,45 | 26,01 | 28,51 | 9 | 79.625 |
| 4/4/2025 | 30,00 | 28,00 | -9,62% | 27,91 | 30,00 | 28,10 | 28,00 | 28,41 | 5 | 70.255 |
| 3/4/2025 | 26,90 | 30,98 | +10,96% | 26,90 | 30,98 | 29,62 | 27,00 | 30,00 | 3 | 88.860 |
| 1/4/2025 | 27,91 | 27,92 | +4,18% | 27,91 | 29,00 | 28,14 | 27,92 | 30,00 | 9 | 132.300 |
| 31/3/2025 | 27,00 | 26,80 | -2,19% | 26,80 | 27,01 | 26,97 | 26,90 | 27,91 | 5 | 48.553 |
| 28/3/2025 | 29,55 | 27,40 | -2,14% | 27,00 | 30,11 | 27,49 | 27,40 | 29,00 | 11 | 35.746 |
| 27/3/2025 | 28,00 | 28,00 | +4,48% | 28,00 | 28,00 | 28,00 | 26,80 | 29,55 | 1 | 2.800 |
| 25/3/2025 | 26,30 | 26,80 | +1,90% | 26,00 | 26,80 | 26,26 | 26,80 | 27,44 | 4 | 160.190 |
| 24/3/2025 | 25,21 | 26,30 | +4,16% | 25,05 | 26,39 | 25,50 | 25,06 | 26,30 | 11 | 58.656 |
| 21/3/2025 | 26,30 | 25,25 | +0,60% | 25,21 | 27,45 | 25,81 | 25,25 | 26,39 | 33 | 294.336 |
| 20/3/2025 | 25,30 | 25,10 | -0,79% | 25,10 | 26,49 | 25,70 | 25,06 | 26,30 | 10 | 25.709 |
| 19/3/2025 | 25,50 | 25,30 | 0,00% | 25,30 | 27,51 | 26,37 | 25,10 | 26,00 | 23 | 182.003 |
| 18/3/2025 | 28,28 | 25,30 | -9,64% | 25,02 | 28,99 | 25,27 | 25,02 | 25,50 | 7 | 98.581 |
| 17/3/2025 | 27,27 | 28,00 | +3,70% | 27,27 | 28,00 | 27,47 | 25,41 | 27,00 | 4 | 19.235 |
| 14/3/2025 | 27,00 | 27,00 | +3,85% | 27,00 | 27,00 | 27,00 | 25,38 | 27,00 | 3 | 16.200 |
| 13/3/2025 | 26,00 | 26,00 | +0,46% | 26,00 | 26,00 | 26,00 | 25,01 | 26,50 | 2 | 7.800 |
| 12/3/2025 | 26,00 | 25,88 | 0,00% | 25,88 | 26,00 | 25,98 | 25,01 | 28,50 | 2 | 90.940 |
| 11/3/2025 | 25,88 | 25,88 | 0,00% | 25,88 | 25,88 | 25,88 | 24,52 | 28,50 | 3 | 31.056 |
| 10/3/2025 | 25,88 | 25,88 | +1,89% | 25,88 | 25,88 | 25,88 | 25,01 | 28,50 | 1 | 25.880 |
| 7/3/2025 | 25,91 | 25,40 | -3,82% | 25,40 | 25,91 | 25,84 | 25,35 | 28,46 | 7 | 80.133 |
| 6/3/2025 | 28,43 | 26,41 | -7,11% | 26,41 | 28,65 | 28,55 | 25,80 | 28,46 | 4 | 128.499 |
| 5/3/2025 | 25,75 | 28,43 | +10,41% | 25,75 | 28,43 | 26,00 | 26,40 | 28,47 | 5 | 88.413 |
| 28/2/2025 | 25,10 | 25,75 | +2,96% | 25,10 | 25,75 | 25,73 | 25,10 | 25,75 | 4 | 262.489 |
| 27/2/2025 | 25,01 | 25,01 | -2,23% | 25,01 | 25,01 | 25,01 | 25,01 | 25,65 | 2 | 25.010 |
| 26/2/2025 | 25,00 | 25,58 | +1,51% | 25,00 | 26,00 | 25,13 | 25,05 | 25,65 | 12 | 208.644 |
| 25/2/2025 | 25,55 | 25,20 | -0,20% | 25,20 | 26,10 | 25,56 | 25,12 | 25,90 | 9 | 247.960 |
| 24/2/2025 | 25,40 | 25,25 | +0,20% | 25,11 | 25,70 | 25,40 | 25,25 | 25,80 | 10 | 58.421 |
| 21/2/2025 | 25,50 | 25,20 | +5,57% | 25,03 | 25,50 | 25,20 | 25,11 | 25,40 | 9 | 186.510 |
| 20/2/2025 | 25,07 | 23,87 | -5,28% | 23,87 | 25,15 | 24,56 | 24,70 | 25,50 | 15 | 272.654 |
| 19/2/2025 | 25,02 | 25,20 | +0,40% | 24,99 | 25,20 | 25,00 | 24,90 | 25,25 | 10 | 160.043 |
| 18/2/2025 | 25,10 | 25,10 | -3,46% | 25,10 | 25,10 | 25,10 | 25,01 | 26,05 | 1 | 2.510 |
| 17/2/2025 | 25,50 | 26,00 | 0,00% | 25,00 | 26,00 | 25,08 | 25,10 | 26,00 | 8 | 168.053 |
| 14/2/2025 | 26,40 | 26,00 | 0,00% | 26,00 | 27,60 | 26,93 | 25,50 | 26,00 | 8 | 21.550 |
| 13/2/2025 | 25,99 | 26,00 | +4,00% | 25,80 | 26,00 | 25,84 | 26,00 | 26,40 | 4 | 33.598 |
| 12/2/2025 | 25,01 | 25,00 | -3,85% | 25,00 | 25,01 | 25,00 | 24,77 | 26,00 | 4 | 30.001 |
| 11/2/2025 | 26,00 | 26,00 | -1,10% | 26,00 | 26,00 | 26,00 | 25,00 | 26,00 | 4 | 13.000 |
| 10/2/2025 | 25,99 | 26,29 | +1,12% | 24,10 | 26,39 | 25,13 | 25,00 | 26,40 | 11 | 45.244 |
| 7/2/2025 | 26,60 | 26,00 | +8,79% | 26,00 | 26,60 | 26,05 | 25,01 | 26,40 | 2 | 28.660 |
| 6/2/2025 | 25,20 | 23,90 | -8,08% | 23,90 | 26,50 | 25,01 | 24,10 | 26,60 | 12 | 55.025 |
| 5/2/2025 | 24,09 | 26,00 | +3,59% | 24,09 | 26,00 | 25,19 | 24,20 | 25,20 | 3 | 7.559 |
| 4/2/2025 | 24,59 | 25,10 | +2,07% | 24,00 | 25,20 | 24,10 | 23,90 | 25,50 | 9 | 130.158 |
| 3/2/2025 | 27,23 | 24,59 | -26,20% | 24,59 | 27,50 | 26,15 | 25,18 | 28,80 | 21 | 133.378 |
| 31/1/2025 | 30,03 | 33,32 | +15,57% | 28,58 | 33,32 | 29,73 | 29,50 | 29,96 | 25 | 353.875 |
| 30/1/2025 | 28,79 | 28,83 | +1,23% | 28,58 | 29,80 | 28,81 | 28,83 | 30,03 | 23 | 224.743 |
| 29/1/2025 | 26,01 | 28,48 | +11,69% | 26,01 | 28,80 | 28,01 | 27,30 | 28,48 | 44 | 927.178 |
| 27/1/2025 | 25,44 | 25,50 | +1,96% | 25,44 | 25,50 | 25,46 | 25,50 | 25,94 | 4 | 33.103 |
| 24/1/2025 | 25,01 | 25,01 | -0,48% | 25,01 | 25,01 | 25,01 | 24,95 | 25,44 | 1 | 5.002 |
| 23/1/2025 | 25,13 | 25,13 | -1,26% | 25,13 | 25,13 | 25,13 | 25,01 | 25,45 | 1 | 2.513 |
| 21/1/2025 | 25,45 | 25,45 | +0,35% | 25,45 | 25,45 | 25,45 | 24,91 | 25,31 | 2 | 12.725 |
| 20/1/2025 | 25,49 | 25,36 | +1,44% | 25,36 | 25,49 | 25,37 | 25,00 | 25,50 | 4 | 269.013 |
| 17/1/2025 | 25,39 | 25,00 | -1,54% | 23,92 | 25,80 | 24,87 | 25,00 | 25,31 | 11 | 39.794 |
| 16/1/2025 | 25,39 | 25,39 | +0,75% | 25,39 | 25,39 | 25,39 | 24,20 | 25,40 | 1 | 5.078 |
| 15/1/2025 | 25,20 | 25,20 | +1,94% | 25,20 | 25,20 | 25,20 | 24,20 | 25,40 | 1 | 2.520 |
| 14/1/2025 | 24,72 | 24,72 | 0,00% | 24,72 | 24,72 | 24,72 | 24,20 | 25,20 | 1 | 2.472 |
| 13/1/2025 | 24,80 | 24,72 | -0,76% | 24,72 | 25,94 | 24,94 | 24,72 | 25,20 | 8 | 37.422 |
| 10/1/2025 | 24,90 | 24,91 | +0,77% | 24,90 | 25,94 | 25,24 | 24,90 | 24,91 | 25 | 100.978 |
| 8/1/2025 | 24,72 | 24,72 | -3,78% | 24,72 | 24,72 | 24,72 | 24,80 | 25,98 | 4 | 101.352 |
| 7/1/2025 | 25,69 | 25,69 | 0,00% | 25,69 | 25,69 | 25,69 | 24,72 | 25,98 | 2 | 10.276 |
| 6/1/2025 | 25,69 | 25,69 | 0,00% | 25,69 | 25,69 | 25,69 | 24,72 | 25,69 | 2 | 15.414 |
| 3/1/2025 | 25,50 | 25,69 | +1,38% | 25,50 | 25,69 | 25,67 | 24,85 | 25,69 | 2 | 25.671 |
| 2/1/2025 | 25,25 | 25,34 | +1,36% | 25,25 | 25,34 | 25,33 | 24,85 | 25,50 | 6 | 38.001 |
| 26/12/2024 | 25,01 | 25,00 | -1,54% | 25,00 | 25,01 | 25,00 | 25,00 | 25,50 | 2 | 5.001 |
| 23/12/2024 | 25,23 | 25,39 | +0,63% | 25,23 | 25,39 | 25,27 | 25,00 | 25,50 | 5 | 15.162 |
| 20/12/2024 | 25,15 | 25,23 | +0,92% | 25,15 | 25,23 | 25,19 | 25,00 | 25,24 | 2 | 5.038 |
| 18/12/2024 | 25,00 | 25,00 | -1,15% | 25,00 | 25,00 | 25,00 | 24,72 | 25,30 | 1 | 12.500 |
| 17/12/2024 | 25,00 | 25,29 | +5,16% | 25,00 | 25,29 | 25,01 | 25,00 | 25,30 | 3 | 55.029 |
| 13/12/2024 | 24,05 | 24,05 | +0,21% | 24,05 | 24,05 | 24,05 | 23,80 | 25,00 | 1 | 2.405 |
| 12/12/2024 | 24,50 | 24,00 | -2,04% | 24,00 | 24,50 | 24,26 | 24,05 | 25,00 | 8 | 131.043 |
| 11/12/2024 | 24,50 | 24,50 | -2,78% | 24,50 | 24,80 | 24,53 | 24,50 | 25,39 | 3 | 24.530 |
| 10/12/2024 | 24,60 | 25,20 | +0,80% | 24,50 | 25,20 | 24,52 | 24,50 | 25,39 | 8 | 296.751 |
| 9/12/2024 | 25,00 | 25,00 | +0,12% | 25,00 | 25,00 | 25,00 | 24,60 | 25,00 | 2 | 10.000 |
| 6/12/2024 | 26,00 | 24,97 | -3,96% | 24,97 | 26,00 | 25,29 | 24,60 | 24,97 | 14 | 48.062 |
| 5/12/2024 | 26,00 | 26,00 | -0,73% | 26,00 | 26,00 | 26,00 | 25,40 | 26,00 | 1 | 2.600 |
| 4/12/2024 | 25,52 | 26,19 | -1,06% | 25,00 | 26,19 | 25,32 | 25,20 | 26,00 | 12 | 144.343 |
| 3/12/2024 | 26,02 | 26,47 | +3,76% | 26,02 | 26,47 | 26,32 | 25,50 | 26,20 | 2 | 7.896 |
| 2/12/2024 | 26,00 | 25,51 | -1,85% | 25,51 | 26,00 | 25,67 | 25,50 | 26,48 | 2 | 7.702 |
| 29/11/2024 | 25,99 | 25,99 | -1,10% | 25,99 | 25,99 | 25,99 | 25,36 | 25,99 | 1 | 2.599 |
| 28/11/2024 | 26,08 | 26,28 | +1,86% | 26,08 | 26,28 | 26,18 | 25,50 | 25,99 | 2 | 5.236 |
| 27/11/2024 | 25,79 | 25,80 | +1,69% | 25,79 | 25,80 | 25,79 | 25,50 | 26,08 | 2 | 5.159 |
| 26/11/2024 | 26,99 | 25,37 | -3,43% | 25,37 | 26,99 | 25,58 | 25,35 | 25,80 | 3 | 20.471 |
| 25/11/2024 | 26,00 | 26,27 | +3,63% | 26,00 | 26,27 | 26,18 | 25,20 | 26,99 | 4 | 10.472 |
| 22/11/2024 | 25,48 | 25,35 | -5,06% | 25,35 | 25,48 | 25,37 | 25,20 | 26,00 | 2 | 12.688 |
| 19/11/2024 | 26,70 | 26,70 | +2,69% | 26,70 | 26,70 | 26,70 | 25,48 | 26,99 | 2 | 13.350 |
| 18/11/2024 | 26,00 | 26,00 | -3,70% | 26,00 | 26,00 | 26,00 | 25,50 | 26,70 | 3 | 33.800 |
| 14/11/2024 | 26,50 | 27,00 | +0,04% | 26,50 | 27,00 | 26,81 | 25,50 | 26,70 | 5 | 16.088 |
| 13/11/2024 | 26,50 | 26,99 | +7,96% | 26,50 | 26,99 | 26,86 | 25,01 | 26,50 | 2 | 10.747 |
| 12/11/2024 | 25,43 | 25,00 | -9,42% | 25,00 | 25,43 | 25,14 | 25,01 | 26,50 | 9 | 70.418 |
| 11/11/2024 | 25,51 | 27,60 | +1,10% | 25,50 | 27,60 | 25,80 | 25,50 | 28,00 | 3 | 18.061 |
| 8/11/2024 | 25,60 | 27,30 | +5,00% | 25,50 | 27,30 | 26,08 | 25,51 | 27,60 | 7 | 23.480 |
| 5/11/2024 | 26,00 | 26,00 | -16,21% | 26,00 | 26,00 | 26,00 | 25,60 | 26,30 | 1 | 67.600 |
| 4/11/2024 | 28,00 | 31,03 | +14,93% | 28,00 | 31,03 | 29,34 | 25,80 | 0,00 | 3 | 8.803 |
| 30/10/2024 | 27,00 | 27,00 | +0,04% | 27,00 | 27,00 | 27,00 | 25,51 | 28,00 | 1 | 2.700 |
| 29/10/2024 | 26,99 | 26,99 | +3,81% | 26,99 | 26,99 | 26,99 | 25,12 | 26,99 | 2 | 13.495 |
| 28/10/2024 | 26,00 | 26,00 | +3,96% | 26,00 | 26,00 | 26,00 | 26,00 | 26,99 | 2 | 28.600 |
| 25/10/2024 | 26,50 | 25,01 | -7,34% | 25,01 | 26,50 | 26,27 | 25,01 | 27,00 | 4 | 262.765 |
| 23/10/2024 | 26,99 | 26,99 | 0,00% | 26,99 | 26,99 | 26,99 | 26,99 | 27,00 | 1 | 5.398 |
| 22/10/2024 | 26,99 | 26,99 | +7,10% | 26,99 | 26,99 | 26,99 | 25,51 | 26,99 | 2 | 8.097 |
| 21/10/2024 | 25,20 | 25,20 | -1,18% | 25,20 | 25,20 | 25,20 | 25,55 | 26,99 | 1 | 2.520 |
| 18/10/2024 | 25,81 | 25,50 | -8,57% | 25,50 | 25,81 | 25,68 | 25,50 | 27,89 | 3 | 25.685 |
| 17/10/2024 | 27,89 | 27,89 | +4,14% | 27,89 | 27,89 | 27,89 | 27,89 | 27,90 | 3 | 16.734 |
| 16/10/2024 | 25,50 | 26,78 | +6,86% | 25,50 | 26,83 | 26,67 | 25,80 | 27,89 | 8 | 125.374 |
| 9/10/2024 | 25,06 | 25,06 | -5,97% | 25,06 | 25,06 | 25,06 | 25,51 | 31,02 | 1 | 5.012 |
| 7/10/2024 | 26,61 | 26,65 | -0,56% | 26,61 | 26,65 | 26,63 | 25,06 | 26,64 | 7 | 74.575 |
| 2/10/2024 | 26,80 | 26,80 | 0,00% | 26,80 | 26,80 | 26,80 | 26,80 | 31,03 | 4 | 40.200 |
| 1/10/2024 | 26,95 | 26,80 | -2,58% | 26,80 | 26,95 | 26,81 | 25,51 | 31,03 | 3 | 32.175 |
| 30/9/2024 | 27,51 | 27,51 | +10,00% | 27,51 | 27,51 | 27,51 | 27,51 | 31,03 | 1 | 2.751 |
| 26/9/2024 | 26,74 | 25,01 | -6,64% | 25,01 | 26,74 | 26,27 | 25,50 | 26,69 | 5 | 21.023 |
| 25/9/2024 | 25,02 | 26,79 | -0,04% | 25,02 | 26,79 | 25,18 | 25,06 | 26,79 | 4 | 32.740 |
| 24/9/2024 | 26,73 | 26,80 | +7,20% | 26,73 | 26,98 | 26,75 | 26,80 | 27,51 | 10 | 117.722 |
| 23/9/2024 | 26,56 | 25,00 | -0,04% | 25,00 | 26,56 | 25,17 | 25,00 | 26,49 | 10 | 324.716 |
| 20/9/2024 | 25,36 | 25,01 | -7,03% | 25,01 | 25,36 | 25,21 | 25,01 | 26,49 | 3 | 25.219 |
| 18/9/2024 | 26,90 | 26,90 | +1,05% | 26,90 | 27,49 | 26,92 | 25,36 | 26,90 | 7 | 59.239 |
| 17/9/2024 | 26,00 | 26,62 | +6,48% | 26,00 | 26,62 | 26,48 | 25,58 | 26,60 | 9 | 169.515 |
| 16/9/2024 | 25,87 | 25,00 | -5,30% | 25,00 | 25,87 | 25,09 | 25,35 | 26,49 | 3 | 25.092 |
| 13/9/2024 | 26,40 | 26,40 | 0,00% | 26,40 | 26,40 | 26,40 | 25,15 | 26,31 | 1 | 2.640 |
| 12/9/2024 | 26,36 | 26,40 | -1,86% | 26,00 | 26,40 | 26,08 | 25,01 | 26,09 | 3 | 33.912 |
| 11/9/2024 | 25,50 | 26,90 | +4,87% | 25,50 | 27,00 | 26,25 | 25,59 | 26,80 | 5 | 44.640 |
| 10/9/2024 | 25,50 | 25,65 | -3,13% | 25,50 | 27,00 | 26,54 | 25,50 | 26,50 | 4 | 82.304 |
| 9/9/2024 | 25,21 | 26,48 | -0,04% | 25,21 | 26,48 | 25,71 | 25,50 | 26,49 | 4 | 12.859 |
| 6/9/2024 | 26,50 | 26,49 | -0,38% | 26,00 | 26,50 | 26,35 | 25,01 | 26,40 | 6 | 26.359 |
| 5/9/2024 | 25,75 | 26,59 | +4,27% | 25,75 | 26,59 | 26,13 | 25,11 | 26,50 | 6 | 15.683 |
| 4/9/2024 | 25,49 | 25,50 | +0,04% | 25,49 | 25,50 | 25,49 | 25,50 | 25,75 | 2 | 5.099 |
| 3/9/2024 | 25,70 | 25,49 | -0,04% | 24,91 | 25,70 | 25,13 | 24,91 | 25,49 | 7 | 284.002 |
| 2/9/2024 | 25,33 | 25,50 | +1,59% | 25,12 | 25,50 | 25,42 | 25,12 | 25,50 | 10 | 50.849 |
| 30/8/2024 | 25,12 | 25,10 | 0,00% | 25,10 | 25,12 | 25,10 | 25,25 | 25,49 | 3 | 12.552 |
| 29/8/2024 | 25,11 | 25,10 | +0,28% | 25,10 | 25,11 | 25,10 | 24,81 | 25,10 | 2 | 15.065 |
| 28/8/2024 | 25,12 | 25,03 | -0,36% | 25,03 | 25,12 | 25,10 | 25,12 | 30,44 | 6 | 67.779 |
| 27/8/2024 | 24,99 | 25,12 | +0,52% | 24,99 | 25,12 | 25,00 | 24,50 | 25,12 | 9 | 190.071 |
| 26/8/2024 | 27,00 | 24,99 | -6,72% | 24,99 | 27,00 | 25,48 | 24,90 | 24,99 | 12 | 247.172 |
| 23/8/2024 | 26,79 | 26,79 | +3,04% | 26,79 | 26,79 | 26,79 | 26,79 | 28,99 | 1 | 2.679 |
| 22/8/2024 | 26,50 | 26,00 | -1,92% | 26,00 | 26,50 | 26,31 | 25,70 | 26,00 | 7 | 47.374 |
| 21/8/2024 | 27,98 | 26,51 | -1,71% | 26,51 | 27,99 | 27,81 | 26,50 | 26,79 | 6 | 72.308 |
| 20/8/2024 | 25,67 | 26,97 | -7,92% | 25,01 | 27,50 | 26,42 | 26,31 | 26,97 | 17 | 613.061 |
| 19/8/2024 | 29,58 | 29,29 | +1,00% | 28,90 | 29,58 | 29,03 | 27,99 | 33,00 | 21 | 574.804 |
| 16/8/2024 | 27,50 | 29,00 | +7,41% | 27,50 | 31,05 | 29,78 | 28,00 | 30,90 | 23 | 148.933 |
| 15/8/2024 | 25,41 | 27,00 | +11,75% | 25,41 | 27,00 | 26,08 | 27,00 | 27,50 | 20 | 474.833 |
| 14/8/2024 | 25,00 | 24,16 | -1,39% | 24,16 | 25,00 | 24,70 | 24,17 | 25,20 | 10 | 247.039 |
| 13/8/2024 | 24,50 | 24,50 | +0,57% | 24,50 | 24,50 | 24,50 | 24,37 | 25,39 | 1 | 2.450 |
| 12/8/2024 | 24,50 | 24,36 | -2,17% | 24,36 | 24,50 | 24,36 | 24,50 | 25,15 | 3 | 112.070 |
| 9/8/2024 | 24,16 | 24,90 | +2,98% | 24,16 | 24,90 | 24,53 | 24,36 | 25,10 | 6 | 134.925 |
| 5/8/2024 | 24,18 | 24,18 | +1,94% | 24,18 | 24,18 | 24,18 | 23,61 | 25,49 | 1 | 2.418 |
| 1/8/2024 | 23,72 | 23,72 | -1,17% | 23,72 | 23,72 | 23,72 | 23,72 | 25,39 | 4 | 37.952 |
| 31/7/2024 | 24,00 | 24,00 | +0,97% | 24,00 | 24,00 | 24,00 | 23,77 | 25,39 | 2 | 14.400 |
| 26/7/2024 | 23,77 | 23,77 | +0,64% | 23,77 | 23,77 | 23,77 | 23,77 | 25,39 | 1 | 7.131 |
| 25/7/2024 | 25,40 | 23,62 | -7,15% | 23,62 | 25,40 | 25,31 | 23,75 | 25,39 | 3 | 50.622 |
| 24/7/2024 | 25,44 | 25,44 | 0,00% | 25,44 | 25,44 | 25,44 | 23,62 | 25,40 | 1 | 2.544 |
| 23/7/2024 | 24,17 | 25,44 | +4,91% | 24,17 | 25,44 | 24,43 | 24,15 | 25,44 | 2 | 46.431 |
| 22/7/2024 | 24,17 | 24,25 | -0,21% | 24,17 | 24,25 | 24,19 | 24,17 | 25,44 | 3 | 9.676 |
| 19/7/2024 | 23,75 | 24,30 | +2,53% | 23,75 | 24,30 | 24,26 | 24,30 | 25,45 | 2 | 36.395 |
| 18/7/2024 | 24,17 | 23,70 | -6,84% | 23,70 | 24,17 | 24,08 | 23,61 | 25,43 | 5 | 52.988 |
| 17/7/2024 | 24,99 | 25,44 | +5,25% | 24,99 | 25,44 | 25,38 | 24,16 | 25,50 | 4 | 126.931 |
| 15/7/2024 | 24,17 | 24,17 | -1,35% | 24,17 | 24,17 | 24,17 | 24,15 | 24,99 | 5 | 145.020 |
| 11/7/2024 | 24,50 | 24,50 | -0,12% | 24,50 | 24,50 | 24,50 | 24,18 | 25,00 | 1 | 2.450 |
| 10/7/2024 | 24,21 | 24,53 | +1,15% | 24,00 | 24,99 | 24,26 | 24,01 | 25,00 | 6 | 269.366 |
| 9/7/2024 | 24,25 | 24,25 | -0,04% | 24,25 | 24,25 | 24,25 | 24,25 | 24,99 | 2 | 24.250 |
| 5/7/2024 | 24,26 | 24,26 | +0,21% | 24,26 | 24,26 | 24,26 | 24,30 | 24,99 | 1 | 2.426 |
| 4/7/2024 | 24,37 | 24,21 | -2,65% | 24,21 | 24,37 | 24,29 | 24,26 | 25,49 | 3 | 7.288 |
| 3/7/2024 | 24,78 | 24,87 | +0,08% | 24,78 | 24,87 | 24,86 | 24,50 | 25,50 | 3 | 29.835 |
| 2/7/2024 | 24,81 | 24,85 | 0,00% | 24,81 | 24,85 | 24,83 | 23,71 | 24,86 | 3 | 14.903 |
| 1/7/2024 | 25,00 | 24,85 | +2,69% | 24,85 | 25,00 | 24,86 | 24,10 | 24,84 | 5 | 74.598 |
| 28/6/2024 | 25,00 | 24,20 | +0,92% | 24,20 | 25,00 | 24,93 | 24,10 | 24,87 | 3 | 29.920 |
| 27/6/2024 | 24,30 | 23,98 | -2,84% | 23,98 | 24,30 | 24,04 | 23,98 | 24,86 | 8 | 117.831 |
| 26/6/2024 | 24,68 | 24,68 | 0,00% | 24,68 | 24,68 | 24,68 | 24,11 | 24,68 | 5 | 19.744 |
| 25/6/2024 | 24,29 | 24,68 | +1,52% | 24,29 | 25,63 | 24,70 | 24,29 | 24,68 | 5 | 51.876 |
| 24/6/2024 | 24,60 | 24,31 | -2,37% | 24,31 | 27,00 | 24,65 | 24,33 | 25,63 | 9 | 145.456 |
| 21/6/2024 | 27,00 | 24,90 | -4,23% | 24,90 | 27,00 | 26,09 | 25,39 | 27,00 | 11 | 49.586 |
| 20/6/2024 | 26,46 | 26,00 | -3,70% | 26,00 | 26,46 | 26,01 | 27,10 | 27,49 | 4 | 132.659 |
| 19/6/2024 | 28,50 | 27,00 | -0,04% | 26,02 | 28,50 | 26,73 | 26,02 | 26,91 | 9 | 283.360 |
| 18/6/2024 | 27,01 | 27,01 | -3,54% | 27,01 | 27,01 | 27,01 | 26,92 | 27,01 | 4 | 32.412 |
| 17/6/2024 | 32,50 | 28,00 | -14,14% | 28,00 | 32,50 | 28,79 | 23,03 | 28,00 | 33 | 688.139 |
| 14/6/2024 | 25,99 | 32,61 | +27,43% | 25,99 | 35,05 | 31,27 | 32,61 | 34,99 | 90 | 3.665.843 |
| 13/6/2024 | 24,00 | 25,59 | +8,80% | 24,00 | 25,59 | 24,60 | 25,59 | 25,99 | 5 | 216.524 |
| 12/6/2024 | 23,52 | 23,52 | +0,09% | 23,52 | 23,52 | 23,52 | 23,52 | 24,99 | 1 | 2.352 |
| 11/6/2024 | 23,50 | 23,50 | -2,16% | 23,50 | 23,50 | 23,50 | 23,52 | 25,22 | 2 | 9.400 |
| 10/6/2024 | 24,00 | 24,02 | 0,00% | 24,00 | 24,02 | 24,01 | 23,51 | 25,22 | 2 | 60.048 |
| 7/6/2024 | 24,02 | 24,02 | -4,80% | 24,02 | 24,02 | 24,02 | 24,02 | 25,23 | 2 | 14.412 |
| 6/6/2024 | 24,50 | 25,23 | +6,14% | 24,50 | 25,23 | 24,86 | 24,00 | 25,23 | 2 | 4.973 |
| 5/6/2024 | 23,77 | 23,77 | -5,79% | 23,77 | 23,77 | 23,77 | 23,51 | 25,23 | 1 | 2.377 |
| 4/6/2024 | 24,22 | 25,23 | +4,17% | 23,51 | 25,23 | 24,36 | 23,53 | 25,23 | 10 | 160.829 |
| 31/5/2024 | 24,22 | 24,22 | -4,00% | 24,22 | 24,22 | 24,22 | 24,22 | 25,23 | 1 | 2.422 |
| 29/5/2024 | 23,52 | 25,23 | +5,13% | 23,52 | 25,23 | 24,09 | 24,71 | 25,59 | 2 | 7.227 |
| 28/5/2024 | 25,22 | 24,00 | -4,84% | 24,00 | 25,22 | 24,30 | 23,80 | 25,00 | 3 | 14.582 |
| 27/5/2024 | 25,23 | 25,22 | -0,04% | 23,24 | 25,23 | 24,14 | 23,25 | 25,22 | 5 | 26.560 |
| 24/5/2024 | 25,23 | 25,23 | 0,00% | 25,23 | 25,23 | 25,23 | 23,25 | 25,23 | 3 | 63.075 |
| 23/5/2024 | 25,23 | 25,23 | 0,00% | 25,23 | 25,23 | 25,23 | 23,58 | 25,23 | 1 | 2.523 |
| 22/5/2024 | 25,23 | 25,23 | 0,00% | 25,23 | 25,23 | 25,23 | 23,35 | 25,23 | 1 | 2.523 |
| 21/5/2024 | 25,19 | 25,23 | +8,28% | 25,19 | 25,23 | 25,21 | 23,35 | 25,23 | 11 | 32.776 |
| 20/5/2024 | 23,30 | 23,30 | +0,26% | 23,30 | 23,30 | 23,30 | 23,34 | 25,19 | 1 | 2.330 |
| 17/5/2024 | 23,24 | 23,24 | 0,00% | 23,24 | 23,24 | 23,24 | 23,30 | 25,19 | 2 | 6.972 |
| 16/5/2024 | 23,50 | 23,24 | -1,11% | 23,24 | 23,50 | 23,29 | 23,24 | 25,19 | 3 | 67.551 |
| 14/5/2024 | 23,50 | 23,50 | -5,92% | 23,50 | 23,50 | 23,50 | 23,51 | 24,99 | 1 | 2.350 |
| 13/5/2024 | 23,70 | 24,98 | +5,36% | 23,24 | 24,98 | 23,85 | 23,51 | 24,99 | 6 | 35.786 |
| 10/5/2024 | 23,71 | 23,71 | -0,13% | 23,71 | 23,71 | 23,71 | 23,71 | 24,50 | 2 | 9.484 |
| 8/5/2024 | 25,00 | 23,74 | -5,00% | 23,72 | 25,00 | 24,04 | 23,74 | 24,99 | 3 | 9.618 |
| 7/5/2024 | 24,99 | 24,99 | -0,04% | 24,99 | 24,99 | 24,99 | 24,20 | 25,00 | 1 | 12.495 |
| 6/5/2024 | 25,00 | 25,00 | +6,61% | 25,00 | 25,00 | 25,00 | 23,70 | 24,99 | 2 | 5.000 |
| 3/5/2024 | 24,50 | 23,45 | -5,06% | 23,45 | 24,50 | 23,62 | 23,70 | 25,00 | 9 | 89.778 |